9941 太洋物産(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 293 | 299 | 290 | 295 | 7,000 | 2,950 |
| 2013-12-27 | 268 | 293 | 256 | 293 | 18,000 | 2,930 |
| 2013-12-26 | 262 | 280 | 260 | 260 | 12,000 | 2,600 |
| 2013-12-25 | 231 | 271 | 231 | 271 | 18,000 | 2,710 |
| 2013-12-24 | 242 | 250 | 230 | 231 | 58,000 | 2,310 |
| 2013-12-20 | 269 | 269 | 264 | 269 | 10,000 | 2,690 |
| 2013-12-19 | 279 | 279 | 274 | 277 | 7,000 | 2,770 |
| 2013-12-18 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2013-12-16 | 279 | 279 | 278 | 278 | 4,000 | 2,780 |
| 2013-12-13 | 281 | 281 | 278 | 278 | 2,000 | 2,780 |
| 2013-12-12 | 289 | 289 | 279 | 282 | 18,000 | 2,820 |
| 2013-12-11 | 273 | 283 | 266 | 282 | 27,000 | 2,820 |
| 2013-12-10 | 285 | 285 | 270 | 277 | 17,000 | 2,770 |
| 2013-12-09 | 295 | 295 | 277 | 285 | 28,000 | 2,850 |
| 2013-12-06 | 297 | 297 | 290 | 290 | 17,000 | 2,900 |
| 2013-12-05 | 301 | 307 | 300 | 305 | 27,000 | 3,050 |
| 2013-12-04 | 300 | 310 | 300 | 302 | 71,000 | 3,020 |
| 2013-12-03 | 297 | 307 | 293 | 303 | 139,000 | 3,030 |
| 2013-12-02 | 305 | 305 | 287 | 299 | 57,000 | 2,990 |
| 2013-11-29 | 294 | 294 | 289 | 289 | 8,000 | 2,890 |
| 2013-11-28 | 292 | 294 | 290 | 290 | 43,000 | 2,900 |
| 2013-11-27 | 312 | 315 | 292 | 292 | 79,000 | 2,920 |
| 2013-11-26 | 305 | 309 | 285 | 307 | 281,000 | 3,070 |
| 2013-11-25 | 277 | 310 | 269 | 302 | 327,000 | 3,020 |
| 2013-11-22 | 233 | 270 | 233 | 270 | 53,000 | 2,700 |
| 2013-11-21 | 233 | 256 | 228 | 256 | 61,000 | 2,560 |
| 2013-11-20 | 234 | 247 | 232 | 240 | 49,000 | 2,400 |
| 2013-11-19 | 248 | 248 | 229 | 235 | 71,000 | 2,350 |
| 2013-11-18 | 270 | 270 | 248 | 258 | 70,000 | 2,580 |
| 2013-11-15 | 250 | 281 | 249 | 270 | 61,000 | 2,700 |
| 2013-11-14 | 297 | 297 | 274 | 292 | 29,000 | 2,920 |
| 2013-11-13 | 281 | 298 | 265 | 297 | 53,000 | 2,970 |
| 2013-11-12 | 246 | 275 | 246 | 265 | 48,000 | 2,650 |
| 2013-11-11 | 270 | 294 | 248 | 270 | 92,000 | 2,700 |
| 2013-11-08 | 279 | 281 | 247 | 275 | 109,000 | 2,750 |
| 2013-11-07 | 320 | 379 | 267 | 290 | 440,000 | 2,900 |
| 2013-11-06 | 251 | 312 | 248 | 306 | 660,000 | 3,060 |
| 2013-11-05 | 192 | 232 | 188 | 232 | 296,000 | 2,320 |
| 2013-11-01 | 193 | 193 | 179 | 182 | 132,000 | 1,820 |
| 2013-10-31 | 148 | 198 | 142 | 183 | 472,000 | 1,830 |
| 2013-10-30 | 143 | 151 | 143 | 148 | 71,000 | 1,480 |
| 2013-10-29 | 144 | 155 | 137 | 149 | 288,000 | 1,490 |
| 2013-10-28 | 118 | 164 | 118 | 164 | 1,056,000 | 1,640 |
| 2013-10-25 | 119 | 119 | 103 | 114 | 55,000 | 1,140 |
| 2013-10-24 | 116 | 120 | 115 | 120 | 39,000 | 1,200 |
| 2013-10-23 | 113 | 118 | 112 | 118 | 23,000 | 1,180 |
| 2013-10-22 | 109 | 115 | 109 | 115 | 21,000 | 1,150 |
| 2013-10-21 | 111 | 112 | 109 | 112 | 50,000 | 1,120 |
| 2013-10-18 | 106 | 110 | 106 | 110 | 30,000 | 1,100 |
| 2013-10-17 | 105 | 106 | 103 | 106 | 17,000 | 1,060 |
| 2013-10-16 | 100 | 102 | 100 | 102 | 12,000 | 1,020 |
| 2013-10-15 | 101 | 101 | 99 | 100 | 19,000 | 1,000 |
| 2013-10-11 | 106 | 106 | 102 | 102 | 34,000 | 1,020 |
| 2013-10-10 | 101 | 107 | 101 | 106 | 113,000 | 1,060 |
| 2013-10-09 | 100 | 107 | 98 | 100 | 95,000 | 1,000 |
| 2013-10-08 | 93 | 107 | 93 | 98 | 114,000 | 980 |
| 2013-10-07 | 98 | 99 | 94 | 94 | 50,000 | 940 |
| 2013-10-04 | 94 | 100 | 94 | 97 | 109,000 | 970 |
| 2013-10-03 | 92 | 102 | 91 | 94 | 548,000 | 940 |
| 2013-10-02 | 88 | 91 | 88 | 90 | 31,000 | 900 |
| 2013-10-01 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2013-09-30 | 92 | 92 | 88 | 88 | 48,000 | 880 |
| 2013-09-27 | 88 | 90 | 88 | 89 | 34,000 | 890 |
| 2013-09-26 | 87 | 87 | 85 | 87 | 20,000 | 870 |
| 2013-09-25 | 89 | 89 | 88 | 88 | 6,000 | 880 |
| 2013-09-24 | 88 | 90 | 88 | 88 | 31,000 | 880 |
| 2013-09-20 | 85 | 85 | 84 | 85 | 21,000 | 850 |
| 2013-09-19 | 84 | 85 | 84 | 85 | 9,000 | 850 |
| 2013-09-18 | 84 | 86 | 84 | 86 | 12,000 | 860 |
| 2013-09-17 | 83 | 85 | 82 | 84 | 30,000 | 840 |
| 2013-09-13 | 87 | 87 | 83 | 83 | 39,000 | 830 |
| 2013-09-12 | 87 | 89 | 86 | 88 | 40,000 | 880 |
| 2013-09-11 | 90 | 90 | 84 | 88 | 60,000 | 880 |
| 2013-09-10 | 83 | 88 | 82 | 87 | 55,000 | 870 |
| 2013-09-09 | 82 | 83 | 82 | 82 | 21,000 | 820 |
| 2013-09-06 | 82 | 83 | 80 | 81 | 25,000 | 810 |
| 2013-09-05 | 79 | 82 | 79 | 81 | 20,000 | 810 |
| 2013-09-04 | 78 | 80 | 78 | 80 | 15,000 | 800 |
| 2013-09-03 | 78 | 81 | 77 | 79 | 51,000 | 790 |
| 2013-09-02 | 80 | 81 | 77 | 77 | 57,000 | 770 |
| 2013-08-30 | 81 | 83 | 80 | 81 | 17,000 | 810 |
| 2013-08-29 | 82 | 82 | 78 | 80 | 28,000 | 800 |
| 2013-08-28 | 81 | 82 | 81 | 81 | 45,000 | 810 |
| 2013-08-27 | 85 | 85 | 83 | 83 | 26,000 | 830 |
| 2013-08-26 | 88 | 88 | 83 | 85 | 48,000 | 850 |
| 2013-08-23 | 88 | 89 | 86 | 87 | 21,000 | 870 |
| 2013-08-22 | 88 | 88 | 83 | 86 | 44,000 | 860 |
| 2013-08-21 | 90 | 91 | 87 | 88 | 24,000 | 880 |
| 2013-08-20 | 91 | 91 | 89 | 89 | 26,000 | 890 |
| 2013-08-19 | 89 | 92 | 89 | 91 | 32,000 | 910 |
| 2013-08-16 | 88 | 90 | 87 | 89 | 41,000 | 890 |
| 2013-08-15 | 91 | 91 | 88 | 89 | 79,000 | 890 |
| 2013-08-14 | 94 | 94 | 88 | 91 | 258,000 | 910 |
| 2013-08-13 | 110 | 111 | 89 | 94 | 1,152,000 | 940 |
| 2013-08-12 | 102 | 106 | 101 | 105 | 65,000 | 1,050 |
| 2013-08-09 | 102 | 104 | 100 | 101 | 14,000 | 1,010 |
| 2013-08-08 | 103 | 105 | 103 | 105 | 19,000 | 1,050 |
| 2013-08-07 | 104 | 104 | 98 | 100 | 26,000 | 1,000 |
| 2013-08-06 | 102 | 105 | 101 | 104 | 54,000 | 1,040 |
| 2013-08-05 | 103 | 103 | 102 | 103 | 7,000 | 1,030 |
| 2013-08-02 | 100 | 102 | 100 | 100 | 12,000 | 1,000 |
| 2013-08-01 | 102 | 102 | 99 | 99 | 12,000 | 990 |
| 2013-07-30 | 99 | 101 | 99 | 101 | 21,000 | 1,010 |
| 2013-07-29 | 96 | 96 | 95 | 96 | 14,000 | 960 |
| 2013-07-26 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2013-07-25 | 97 | 99 | 95 | 99 | 15,000 | 990 |
| 2013-07-24 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2013-07-23 | 99 | 100 | 98 | 99 | 11,000 | 990 |
| 2013-07-22 | 100 | 102 | 99 | 99 | 53,000 | 990 |
| 2013-07-19 | 98 | 101 | 97 | 99 | 60,000 | 990 |
| 2013-07-18 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2013-07-17 | 96 | 97 | 96 | 97 | 23,000 | 970 |
| 2013-07-16 | 98 | 98 | 98 | 98 | 42,000 | 980 |
| 2013-07-12 | 100 | 100 | 97 | 98 | 12,000 | 980 |
| 2013-07-11 | 95 | 100 | 95 | 100 | 47,000 | 1,000 |
| 2013-07-10 | 94 | 95 | 94 | 95 | 4,000 | 950 |
| 2013-07-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2013-07-08 | 95 | 96 | 95 | 96 | 12,000 | 960 |
| 2013-07-05 | 93 | 95 | 93 | 95 | 25,000 | 950 |
| 2013-07-04 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2013-07-03 | 94 | 94 | 93 | 93 | 6,000 | 930 |
| 2013-07-02 | 93 | 93 | 92 | 93 | 7,000 | 930 |
| 2013-07-01 | 92 | 93 | 91 | 92 | 8,000 | 920 |
| 2013-06-28 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2013-06-27 | 90 | 90 | 87 | 90 | 12,000 | 900 |
| 2013-06-26 | 90 | 92 | 89 | 89 | 12,000 | 890 |
| 2013-06-25 | 89 | 93 | 86 | 93 | 17,000 | 930 |
| 2013-06-24 | 89 | 91 | 89 | 91 | 29,000 | 910 |
| 2013-06-21 | 92 | 93 | 90 | 92 | 13,000 | 920 |
| 2013-06-20 | 91 | 95 | 91 | 95 | 11,000 | 950 |
| 2013-06-19 | 92 | 93 | 92 | 93 | 6,000 | 930 |
| 2013-06-18 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2013-06-17 | 90 | 92 | 90 | 92 | 2,000 | 920 |
| 2013-06-14 | 89 | 91 | 89 | 91 | 10,000 | 910 |
| 2013-06-12 | 90 | 95 | 90 | 95 | 13,000 | 950 |
| 2013-06-11 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-06-10 | 91 | 91 | 89 | 91 | 10,000 | 910 |
| 2013-06-07 | 84 | 90 | 80 | 90 | 49,000 | 900 |
| 2013-06-06 | 95 | 95 | 91 | 91 | 17,000 | 910 |
| 2013-06-05 | 98 | 98 | 96 | 97 | 20,000 | 970 |
| 2013-06-04 | 95 | 98 | 95 | 98 | 15,000 | 980 |
| 2013-06-03 | 97 | 97 | 96 | 97 | 4,000 | 970 |
| 2013-05-31 | 99 | 99 | 97 | 99 | 32,000 | 990 |
| 2013-05-30 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2013-05-29 | 98 | 99 | 97 | 99 | 39,000 | 990 |
| 2013-05-28 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2013-05-27 | 96 | 97 | 95 | 97 | 17,000 | 970 |
| 2013-05-24 | 96 | 99 | 96 | 98 | 60,000 | 980 |
| 2013-05-23 | 103 | 103 | 91 | 97 | 173,000 | 970 |
| 2013-05-22 | 100 | 103 | 99 | 102 | 12,000 | 1,020 |
| 2013-05-21 | 98 | 101 | 98 | 101 | 7,000 | 1,010 |
| 2013-05-20 | 100 | 102 | 100 | 100 | 47,000 | 1,000 |
| 2013-05-17 | 102 | 102 | 100 | 102 | 26,000 | 1,020 |
| 2013-05-16 | 101 | 102 | 97 | 101 | 82,000 | 1,010 |
| 2013-05-15 | 115 | 121 | 100 | 104 | 500,000 | 1,040 |
| 2013-05-14 | 100 | 105 | 99 | 105 | 162,000 | 1,050 |
| 2013-05-13 | 99 | 100 | 97 | 100 | 32,000 | 1,000 |
| 2013-05-10 | 102 | 102 | 99 | 100 | 45,000 | 1,000 |
| 2013-05-09 | 102 | 102 | 100 | 102 | 75,000 | 1,020 |
| 2013-05-08 | 103 | 103 | 97 | 101 | 110,000 | 1,010 |
| 2013-05-07 | 103 | 103 | 99 | 102 | 115,000 | 1,020 |
| 2013-05-02 | 99 | 103 | 97 | 103 | 116,000 | 1,030 |
| 2013-05-01 | 96 | 106 | 96 | 99 | 244,000 | 990 |
| 2013-04-30 | 95 | 95 | 92 | 95 | 17,000 | 950 |
| 2013-04-26 | 93 | 94 | 90 | 94 | 115,000 | 940 |
| 2013-04-25 | 94 | 96 | 89 | 93 | 295,000 | 930 |
| 2013-04-24 | 92 | 109 | 91 | 95 | 1,932,000 | 950 |
| 2013-04-23 | 92 | 92 | 89 | 89 | 62,000 | 890 |
| 2013-04-22 | 90 | 91 | 88 | 91 | 76,000 | 910 |
| 2013-04-19 | 87 | 97 | 86 | 90 | 502,000 | 900 |
| 2013-04-18 | 84 | 86 | 83 | 85 | 66,000 | 850 |
| 2013-04-17 | 83 | 84 | 83 | 83 | 7,000 | 830 |
| 2013-04-16 | 80 | 83 | 80 | 83 | 24,000 | 830 |
| 2013-04-15 | 84 | 85 | 84 | 84 | 14,000 | 840 |
| 2013-04-12 | 84 | 85 | 82 | 85 | 40,000 | 850 |
| 2013-04-11 | 83 | 84 | 82 | 84 | 36,000 | 840 |
| 2013-04-10 | 83 | 83 | 79 | 82 | 81,000 | 820 |
| 2013-04-09 | 83 | 84 | 80 | 82 | 55,000 | 820 |
| 2013-04-08 | 80 | 83 | 79 | 80 | 62,000 | 800 |
| 2013-04-05 | 80 | 81 | 78 | 79 | 30,000 | 790 |
| 2013-04-04 | 78 | 78 | 77 | 78 | 17,000 | 780 |
| 2013-04-03 | 78 | 79 | 78 | 79 | 6,000 | 790 |
| 2013-04-02 | 77 | 78 | 71 | 77 | 64,000 | 770 |
| 2013-04-01 | 81 | 81 | 77 | 77 | 17,000 | 770 |
| 2013-03-29 | 81 | 81 | 79 | 80 | 35,000 | 800 |
| 2013-03-28 | 80 | 80 | 79 | 79 | 8,000 | 790 |
| 2013-03-27 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2013-03-26 | 79 | 79 | 78 | 79 | 30,000 | 790 |
| 2013-03-25 | 80 | 80 | 79 | 80 | 5,000 | 800 |
| 2013-03-22 | 80 | 81 | 78 | 79 | 29,000 | 790 |
| 2013-03-21 | 81 | 81 | 79 | 80 | 32,000 | 800 |
| 2013-03-19 | 83 | 83 | 79 | 80 | 44,000 | 800 |
| 2013-03-18 | 84 | 84 | 81 | 81 | 38,000 | 810 |
| 2013-03-15 | 83 | 84 | 81 | 84 | 51,000 | 840 |
| 2013-03-14 | 82 | 83 | 81 | 82 | 35,000 | 820 |
| 2013-03-13 | 82 | 84 | 82 | 82 | 23,000 | 820 |
| 2013-03-12 | 81 | 83 | 81 | 82 | 74,000 | 820 |
| 2013-03-11 | 80 | 84 | 79 | 84 | 52,000 | 840 |
| 2013-03-08 | 80 | 82 | 79 | 80 | 88,000 | 800 |
| 2013-03-07 | 78 | 80 | 78 | 80 | 45,000 | 800 |
| 2013-03-06 | 78 | 79 | 77 | 78 | 71,000 | 780 |
| 2013-03-05 | 77 | 80 | 77 | 80 | 57,000 | 800 |
| 2013-03-04 | 78 | 80 | 77 | 78 | 74,000 | 780 |
| 2013-03-01 | 77 | 77 | 76 | 77 | 33,000 | 770 |
| 2013-02-28 | 77 | 78 | 76 | 78 | 19,000 | 780 |
| 2013-02-27 | 78 | 78 | 76 | 76 | 25,000 | 760 |
| 2013-02-26 | 77 | 77 | 75 | 77 | 80,000 | 770 |
| 2013-02-25 | 79 | 79 | 77 | 79 | 60,000 | 790 |
| 2013-02-22 | 76 | 79 | 76 | 78 | 87,000 | 780 |
| 2013-02-21 | 78 | 78 | 76 | 76 | 16,000 | 760 |
| 2013-02-20 | 76 | 78 | 75 | 77 | 78,000 | 770 |
| 2013-02-19 | 77 | 77 | 75 | 76 | 80,000 | 760 |
| 2013-02-18 | 74 | 77 | 74 | 77 | 98,000 | 770 |
| 2013-02-15 | 75 | 75 | 71 | 73 | 173,000 | 730 |
| 2013-02-14 | 78 | 79 | 73 | 76 | 693,000 | 760 |
| 2013-02-13 | 74 | 96 | 72 | 88 | 4,627,000 | 880 |
| 2013-02-12 | 67 | 68 | 66 | 66 | 23,000 | 660 |
| 2013-02-08 | 68 | 68 | 67 | 67 | 57,000 | 670 |
| 2013-02-07 | 68 | 69 | 68 | 69 | 10,000 | 690 |
| 2013-02-06 | 69 | 70 | 69 | 69 | 51,000 | 690 |
| 2013-02-05 | 69 | 70 | 68 | 68 | 46,000 | 680 |
| 2013-02-04 | 69 | 70 | 69 | 69 | 46,000 | 690 |
| 2013-02-01 | 68 | 69 | 68 | 68 | 10,000 | 680 |
| 2013-01-31 | 67 | 68 | 67 | 68 | 11,000 | 680 |
| 2013-01-30 | 66 | 69 | 66 | 67 | 24,000 | 670 |
| 2013-01-29 | 68 | 68 | 66 | 66 | 22,000 | 660 |
| 2013-01-28 | 66 | 67 | 66 | 67 | 13,000 | 670 |
| 2013-01-25 | 65 | 66 | 65 | 66 | 41,000 | 660 |
| 2013-01-24 | 68 | 69 | 63 | 65 | 191,000 | 650 |
| 2013-01-23 | 71 | 77 | 67 | 69 | 326,000 | 690 |
| 2013-01-22 | 65 | 71 | 65 | 70 | 194,000 | 700 |
| 2013-01-21 | 66 | 67 | 66 | 66 | 23,000 | 660 |
| 2013-01-18 | 66 | 66 | 65 | 65 | 8,000 | 650 |
| 2013-01-17 | 65 | 66 | 65 | 65 | 33,000 | 650 |
| 2013-01-16 | 68 | 68 | 65 | 66 | 89,000 | 660 |
| 2013-01-15 | 67 | 70 | 67 | 68 | 81,000 | 680 |
| 2013-01-11 | 66 | 68 | 66 | 67 | 65,000 | 670 |
| 2013-01-10 | 67 | 68 | 65 | 66 | 67,000 | 660 |
| 2013-01-09 | 65 | 68 | 65 | 66 | 39,000 | 660 |
| 2013-01-08 | 64 | 67 | 64 | 65 | 21,000 | 650 |
| 2013-01-07 | 64 | 67 | 64 | 65 | 67,000 | 650 |
| 2013-01-04 | 63 | 64 | 63 | 63 | 53,000 | 630 |
分割・併合履歴 ： [2017-03-29]1株→0.1株